Zhengzhou J and T Hi Tech Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.140	12.480	11.960	12.250	8.436	6,814,937
2025-01-17	12.030	12.180	11.890	12.070	8.312	3,665,551
2025-01-16	12.200	12.370	11.960	12.100	8.332	4,074,931
2025-01-15	12.300	12.380	12.080	12.120	8.346	4,329,784
2025-01-14	11.650	12.280	11.650	12.260	8.442	5,596,775
2025-01-13	11.240	11.660	10.880	11.570	7.967	4,954,763
2025-01-10	12.000	12.060	11.330	11.350	7.816	4,762,462
2025-01-09	11.830	12.070	11.770	12.010	8.270	4,625,053
2025-01-08	12.040	12.170	11.500	11.850	8.160	7,197,089
2025-01-07	11.500	12.150	11.500	12.150	8.367	8,194,061
2025-01-06	11.550	11.700	10.850	11.390	7.843	6,501,536
2025-01-03	12.410	12.490	11.500	11.550	7.954	7,526,098
2025-01-02	12.810	13.060	12.190	12.330	8.491	5,840,781
2024-12-31	13.290	13.400	12.810	12.810	8.821	4,490,338
2024-12-30	13.350	13.360	12.780	13.220	9.104	4,838,804
2024-12-27	13.300	13.620	13.170	13.320	9.172	4,382,625
2024-12-26	13.040	13.500	12.960	13.270	9.138	5,566,616
2024-12-25	13.590	13.590	12.880	13.040	8.980	7,083,036
2024-12-24	13.720	14.000	13.310	13.640	9.393	6,310,394
2024-12-23	14.740	14.800	13.650	13.700	9.434	8,640,516
2024-12-20	14.210	14.760	14.110	14.760	10.164	6,185,413
2024-12-19	13.930	14.290	13.800	14.230	9.799	4,833,786
2024-12-18	14.030	14.240	13.480	14.030	9.661	5,848,537
2024-12-17	14.900	14.980	13.840	13.950	9.606	8,859,070
2024-12-16	14.790	15.100	14.680	14.880	10.247	5,727,292
2024-12-13	15.150	15.170	14.770	14.790	10.185	5,453,471
2024-12-12	15.070	15.360	14.970	15.160	10.439	7,668,247
2024-12-11	15.000	15.150	14.720	15.100	10.398	6,044,131
2024-12-10	15.300	15.470	14.930	15.000	10.329	7,785,405
2024-12-09	15.100	15.170	14.570	14.900	10.260	7,948,751
2024-12-06	15.550	15.760	15.050	15.130	10.419	10,632,028
2024-12-05	14.730	15.460	14.620	15.380	10.591	11,316,444
2024-12-04	15.010	15.160	14.600	14.800	10.192	7,865,456
2024-12-03	14.850	15.270	14.750	15.160	10.439	11,181,159
2024-12-02	14.700	14.930	14.600	14.870	10.240	7,778,461
2024-11-29	14.390	14.770	14.180	14.640	10.081	7,897,416
2024-11-28	14.410	14.660	14.330	14.400	9.916	7,771,885
2024-11-27	13.900	14.410	13.310	14.390	9.909	8,262,967
2024-11-26	13.970	14.330	13.830	13.940	9.599	6,609,741
2024-11-25	13.650	14.150	13.380	13.970	9.620	7,519,419
2024-11-22	14.210	14.440	13.590	13.600	9.365	6,671,997
2024-11-21	14.320	14.390	14.050	14.290	9.840	5,552,837
2024-11-20	14.010	14.360	13.850	14.320	9.861	6,094,584
2024-11-19	13.580	13.980	13.410	13.960	9.613	6,461,977
2024-11-18	14.400	14.500	13.280	13.510	9.303	9,818,280
2024-11-15	14.460	14.890	14.380	14.400	9.916	9,110,019
2024-11-14	14.870	15.020	14.400	14.460	9.957	7,504,425
2024-11-13	14.860	15.070	14.470	14.980	10.315	7,801,589
2024-11-12	15.160	15.310	14.680	14.870	10.240	12,000,848
2024-11-11	14.710	15.300	14.710	15.170	10.446	14,519,716
2024-11-08	14.440	15.000	14.250	14.780	10.178	16,325,351
2024-11-07	14.040	14.260	13.870	14.250	9.813	9,870,861
2024-11-06	13.850	14.480	13.850	14.210	9.785	12,067,701
2024-11-05	13.500	13.950	13.420	13.840	9.530	9,144,818
2024-11-04	13.180	13.520	13.070	13.470	9.276	6,460,761
2024-11-01	14.040	14.260	13.160	13.230	9.110	12,763,013
2024-10-31	14.330	14.390	14.040	14.180	9.765	10,254,045
2024-10-30	14.110	14.780	14.010	14.330	9.868	11,904,296
2024-10-29	14.400	14.510	14.050	14.210	9.785	11,195,847
2024-10-28	13.930	14.340	13.860	14.310	9.854	9,383,752

← NewerPage 8 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.2000 CNY
2025-05-28	0.3500 CNY
2024-05-30	0.2500 CNY
2023-07-12	0.2000 CNY
2022-05-26	0.3600 CNY
2021-04-27	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.